Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.800	3.940	3.780	3.910	10,675	+0.07(+1.82%)
Dec 29, 2005	3.810	3.960	3.760	3.840	23,959	-0.05(-1.26%)
Dec 28, 2005	3.970	3.990	3.860	3.889	10,700	-0.01(-0.28%)
Dec 27, 2005	3.860	4.020	3.760	3.900	15,900	-0.03(-0.76%)
Dec 23, 2005	3.780	3.990	3.780	3.930	16,477	+0.09(+2.34%)
Dec 22, 2005	3.850	3.940	3.750	3.840	34,427	+0.03(+0.79%)
Dec 21, 2005	3.840	3.930	3.800	3.810	13,080	+0.10(+2.58%)
Dec 20, 2005	3.790	3.980	3.700	3.714	39,349	-0.06(-1.49%)
Dec 19, 2005	4.320	4.320	3.610	3.770	118,498	-0.40(-9.59%)
Dec 16, 2005	4.000	4.410	3.950	4.170	220,029	+0.19(+4.77%)
Dec 15, 2005	3.700	4.050	3.700	3.980	80,056	+0.28(+7.57%)
Dec 14, 2005	3.750	3.800	3.550	3.700	141,372	-0.09(-2.37%)
Dec 13, 2005	4.110	4.860	3.720	3.790	1,121,604	+0.34(+9.86%)
Dec 12, 2005	3.490	3.580	3.400	3.450	55,019	-0.03(-0.83%)
Dec 09, 2005	3.510	3.800	3.400	3.479	95,817	-0.02(-0.60%)
Dec 08, 2005	3.250	3.730	3.200	3.500	565,500	+0.35(+11.11%)
Dec 07, 2005	3.160	3.240	3.080	3.150	37,852	-0.02(-0.63%)
Dec 06, 2005	3.240	3.240	3.150	3.170	10,926	-0.06(-1.86%)
Dec 05, 2005	3.200	3.490	3.150	3.230	52,562	+0.03(+0.94%)
Dec 02, 2005	3.260	3.350	3.180	3.200	39,115	+0.02(+0.63%)
Dec 01, 2005	3.120	3.210	3.120	3.180	16,670	+0.03(+0.95%)
Nov 30, 2005	3.140	3.200	3.130	3.150	8,422	-0.04(-1.25%)
Nov 29, 2005	3.130	3.190	3.120	3.190	18,615	+0.06(+1.92%)
Nov 28, 2005	3.170	3.170	3.130	3.130	6,400	-0.01(-0.32%)
Nov 25, 2005	3.120	3.200	3.120	3.140	7,288	-0.04(-1.26%)
Nov 23, 2005	3.120	3.200	3.120	3.180	13,795	+0.01(+0.32%)
Nov 22, 2005	3.120	3.200	3.085	3.170	55,101	+0.05(+1.60%)
Nov 21, 2005	3.120	3.120	3.070	3.120	10,468	+0.00(+0.03%)
Nov 18, 2005	3.200	3.200	3.100	3.119	45,295	-0.07(-2.23%)
Nov 17, 2005	3.140	3.400	3.090	3.190	131,932	+0.07(+2.24%)
Nov 16, 2005	3.150	3.150	3.110	3.120	13,180	+0.02(+0.65%)
Nov 15, 2005	3.250	3.250	3.080	3.100	70,366	+0.02(+0.65%)
Nov 14, 2005	3.100	3.140	3.050	3.080	45,350	+0.01(+0.33%)
Nov 11, 2005	3.030	3.070	3.020	3.070	14,780	+0.03(+0.99%)
Nov 10, 2005	3.080	3.080	3.000	3.040	19,060	-0.01(-0.33%)
Nov 09, 2005	3.030	3.050	3.020	3.050	6,764	+0.03(+0.99%)
Nov 08, 2005	3.030	3.080	3.020	3.020	14,730	-0.06(-1.95%)
Nov 07, 2005	3.090	3.120	3.040	3.080	13,625	+0.08(+2.67%)
Nov 04, 2005	3.010	3.060	2.990	3.000	52,229	-0.01(-0.33%)
Nov 03, 2005	3.080	3.080	3.010	3.010	10,172	-0.04(-1.31%)
Nov 02, 2005	3.090	3.130	3.030	3.050	17,610	+0.01(+0.33%)
Nov 01, 2005	3.010	3.060	3.000	3.040	27,297	+0.01(+0.33%)
Oct 31, 2005	3.000	3.110	3.000	3.030	27,214	+0.01(+0.33%)
Oct 28, 2005	3.030	3.070	3.000	3.020	32,345	-0.01(-0.33%)
Oct 27, 2005	3.050	3.090	3.030	3.030	18,200	-0.02(-0.65%)
Oct 26, 2005	3.050	3.130	3.040	3.050	32,635	-0.02(-0.65%)
Oct 25, 2005	3.050	3.140	3.030	3.070	104,245	+0.02(+0.66%)
Oct 24, 2005	3.150	3.150	3.020	3.050	98,412	-0.02(-0.65%)
Oct 21, 2005	3.030	3.070	3.030	3.070	30,146	+0.03(+0.99%)
Oct 20, 2005	3.120	3.120	3.040	3.040	34,131	-0.02(-0.65%)
Oct 19, 2005	3.050	3.120	3.050	3.060	53,307	+0.02(+0.66%)
Oct 18, 2005	3.100	3.120	3.030	3.040	29,446	-0.06(-1.93%)
Oct 17, 2005	3.160	3.160	3.000	3.100	165,051	-0.03(-0.96%)
Oct 14, 2005	3.000	3.590	2.960	3.130	746,036	+0.12(+3.99%)
Oct 13, 2005	3.080	3.090	2.960	3.010	81,135	-0.06(-1.95%)
Oct 12, 2005	3.100	3.140	3.020	3.070	257,191	-0.02(-0.65%)
Oct 11, 2005	3.210	3.426	3.050	3.090	480,281	-0.44(-12.46%)
Oct 10, 2005	3.500	4.680	3.500	3.530	3,065,827	+0.50(+16.50%)
Oct 07, 2005	2.960	3.220	2.880	3.030	112,577	+0.08(+2.71%)
Oct 06, 2005	2.950	3.010	2.910	2.950	27,511	+0.09(+3.15%)
Oct 05, 2005	2.966	2.966	2.860	2.860	2,265	-0.04(-1.38%)
Oct 04, 2005	2.970	2.970	2.890	2.900	13,419	+0.02(+0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.